Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,162.98 -1,489.67 (-2.50%) CMC Crypto 200
1,213.54 -47.64 (-3.78%)
Shenzhen Airport Co., Ltd. (000089.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 6.36 | 6.54 | 6.39 | 6.39 | 6.39 | 12,491,458 |
| 03 Jul 2024 | 6.53 | 6.61 | 6.50 | 6.55 | 6.55 | 10,827,486 |
| 02 Jul 2024 | 6.49 | 6.55 | 6.47 | 6.51 | 6.51 | 10,789,123 |
| 01 Jul 2024 | 6.43 | 6.53 | 6.42 | 6.52 | 6.52 | 16,369,800 |
| 28 Jun 2024 | 6.36 | 6.45 | 6.33 | 6.39 | 6.39 | 10,664,500 |
| 28 Jun 2024 | 0.1 Dividend | |||||
| 27 Jun 2024 | 6.44 | 6.47 | 6.39 | 6.42 | 6.32 | 7,337,900 |
| 26 Jun 2024 | 6.40 | 6.48 | 6.36 | 6.46 | 6.36 | 8,740,201 |
| 25 Jun 2024 | 6.36 | 6.47 | 6.36 | 6.42 | 6.32 | 8,567,500 |
| 24 Jun 2024 | 6.48 | 6.50 | 6.36 | 6.38 | 6.28 | 11,871,568 |
| 21 Jun 2024 | 6.49 | 6.56 | 6.48 | 6.50 | 6.40 | 8,061,800 |
| 20 Jun 2024 | 6.56 | 6.58 | 6.49 | 6.50 | 6.40 | 11,135,945 |
| 19 Jun 2024 | 6.63 | 6.65 | 6.55 | 6.57 | 6.47 | 12,659,590 |
| 18 Jun 2024 | 6.61 | 6.68 | 6.59 | 6.63 | 6.53 | 16,638,795 |
| 17 Jun 2024 | 6.76 | 6.78 | 6.53 | 6.62 | 6.52 | 26,689,051 |
| 14 Jun 2024 | 6.66 | 6.85 | 6.66 | 6.78 | 6.67 | 25,432,015 |
| 13 Jun 2024 | 6.74 | 6.76 | 6.66 | 6.68 | 6.58 | 16,004,326 |
| 12 Jun 2024 | 6.75 | 6.79 | 6.73 | 6.74 | 6.64 | 9,493,200 |
| 11 Jun 2024 | 6.84 | 6.85 | 6.71 | 6.76 | 6.65 | 11,835,199 |
| 07 Jun 2024 | 6.76 | 6.85 | 6.71 | 6.84 | 6.73 | 10,720,247 |
| 06 Jun 2024 | 6.86 | 6.88 | 6.70 | 6.74 | 6.64 | 18,017,160 |
| 05 Jun 2024 | 6.93 | 6.98 | 6.83 | 6.85 | 6.74 | 11,249,001 |
| 04 Jun 2024 | 6.76 | 6.96 | 6.76 | 6.95 | 6.84 | 17,200,260 |
| 03 Jun 2024 | 6.83 | 6.88 | 6.75 | 6.81 | 6.70 | 19,185,625 |
| 31 May 2024 | 6.88 | 6.94 | 6.85 | 6.87 | 6.76 | 10,695,953 |
| 30 May 2024 | 6.93 | 6.98 | 6.86 | 6.89 | 6.78 | 16,381,600 |
| 29 May 2024 | 7.02 | 7.07 | 6.95 | 6.98 | 6.87 | 16,341,350 |
| 28 May 2024 | 7.12 | 7.15 | 7.03 | 7.05 | 6.94 | 13,281,315 |
| 27 May 2024 | 7.12 | 7.15 | 7.06 | 7.13 | 7.02 | 10,781,321 |
| 24 May 2024 | 7.10 | 7.18 | 7.08 | 7.09 | 6.98 | 9,604,858 |
| 23 May 2024 | 7.27 | 7.27 | 7.11 | 7.13 | 7.02 | 12,763,544 |
| 22 May 2024 | 7.17 | 7.28 | 7.16 | 7.27 | 7.16 | 13,033,754 |
| 21 May 2024 | 7.23 | 7.24 | 7.16 | 7.19 | 7.08 | 12,015,955 |
| 20 May 2024 | 7.16 | 7.25 | 7.13 | 7.24 | 7.13 | 19,239,818 |
| 17 May 2024 | 7.03 | 7.14 | 7.01 | 7.14 | 7.03 | 16,167,944 |
| 16 May 2024 | 7.07 | 7.12 | 7.01 | 7.03 | 6.92 | 15,178,013 |
| 15 May 2024 | 7.04 | 7.15 | 7.04 | 7.08 | 6.97 | 13,230,892 |
| 14 May 2024 | 7.02 | 7.10 | 7.01 | 7.08 | 6.97 | 12,633,741 |
| 13 May 2024 | 7.04 | 7.10 | 7.00 | 7.03 | 6.92 | 19,490,861 |
| 10 May 2024 | 7.13 | 7.15 | 7.04 | 7.07 | 6.96 | 14,195,109 |
| 09 May 2024 | 7.00 | 7.12 | 7.00 | 7.11 | 7.00 | 20,473,374 |
| 08 May 2024 | 7.05 | 7.05 | 6.97 | 7.02 | 6.91 | 13,102,025 |
| 07 May 2024 | 7.06 | 7.11 | 7.02 | 7.05 | 6.94 | 20,516,484 |
| 06 May 2024 | 7.03 | 7.11 | 6.98 | 7.04 | 6.93 | 28,597,026 |
| 30 Apr 2024 | 7.05 | 7.06 | 6.95 | 6.99 | 6.88 | 22,110,162 |
| 29 Apr 2024 | 7.08 | 7.08 | 6.88 | 7.03 | 6.92 | 44,305,962 |
| 26 Apr 2024 | 7.09 | 7.19 | 7.00 | 7.11 | 7.00 | 37,830,631 |
| 25 Apr 2024 | 6.77 | 7.33 | 6.76 | 7.17 | 7.06 | 61,141,555 |
| 24 Apr 2024 | 6.75 | 6.80 | 6.72 | 6.80 | 6.69 | 12,319,281 |
| 23 Apr 2024 | 6.84 | 6.87 | 6.72 | 6.74 | 6.64 | 14,266,157 |
| 22 Apr 2024 | 6.83 | 6.92 | 6.81 | 6.85 | 6.74 | 17,735,142 |
| 19 Apr 2024 | 6.89 | 6.95 | 6.79 | 6.82 | 6.71 | 16,387,834 |
| 18 Apr 2024 | 6.86 | 6.98 | 6.84 | 6.90 | 6.79 | 24,403,642 |
| 17 Apr 2024 | 6.82 | 6.85 | 6.74 | 6.84 | 6.73 | 20,412,791 |
| 16 Apr 2024 | 6.83 | 6.97 | 6.75 | 6.81 | 6.70 | 29,531,812 |
| 15 Apr 2024 | 6.71 | 6.90 | 6.61 | 6.86 | 6.75 | 22,914,501 |
| 12 Apr 2024 | 6.76 | 6.82 | 6.65 | 6.70 | 6.60 | 11,139,267 |
| 11 Apr 2024 | 6.77 | 6.80 | 6.73 | 6.77 | 6.66 | 11,602,949 |
| 10 Apr 2024 | 6.80 | 6.86 | 6.73 | 6.82 | 6.71 | 13,951,932 |
| 09 Apr 2024 | 6.78 | 6.87 | 6.76 | 6.82 | 6.71 | 15,953,421 |
| 08 Apr 2024 | 6.90 | 6.96 | 6.81 | 6.83 | 6.72 | 20,643,263 |
| 03 Apr 2024 | 6.75 | 6.86 | 6.72 | 6.84 | 6.73 | 15,125,400 |
| 02 Apr 2024 | 6.84 | 6.92 | 6.74 | 6.78 | 6.67 | 18,614,618 |
| 01 Apr 2024 | 6.53 | 6.87 | 6.51 | 6.83 | 6.72 | 35,151,613 |
| 29 Mar 2024 | 6.68 | 6.68 | 6.45 | 6.55 | 6.45 | 23,768,349 |
| 28 Mar 2024 | 6.43 | 6.84 | 6.40 | 6.72 | 6.62 | 34,644,873 |
| 27 Mar 2024 | 6.47 | 6.64 | 6.43 | 6.43 | 6.33 | 15,538,815 |
| 26 Mar 2024 | 6.49 | 6.52 | 6.44 | 6.47 | 6.37 | 8,138,339 |
| 25 Mar 2024 | 6.50 | 6.59 | 6.47 | 6.49 | 6.39 | 8,750,316 |
| 22 Mar 2024 | 6.57 | 6.57 | 6.49 | 6.52 | 6.42 | 10,481,500 |
| 21 Mar 2024 | 6.59 | 6.63 | 6.54 | 6.57 | 6.47 | 8,435,552 |
| 20 Mar 2024 | 6.59 | 6.60 | 6.55 | 6.58 | 6.48 | 6,663,051 |
| 19 Mar 2024 | 6.63 | 6.67 | 6.59 | 6.59 | 6.49 | 9,933,040 |
| 18 Mar 2024 | 6.55 | 6.65 | 6.54 | 6.64 | 6.54 | 12,173,392 |
| 15 Mar 2024 | 6.50 | 6.55 | 6.48 | 6.55 | 6.45 | 10,243,227 |
| 14 Mar 2024 | 6.43 | 6.51 | 6.42 | 6.49 | 6.39 | 12,283,105 |
| 13 Mar 2024 | 6.49 | 6.50 | 6.41 | 6.43 | 6.33 | 9,162,301 |
| 12 Mar 2024 | 6.43 | 6.53 | 6.41 | 6.50 | 6.40 | 13,567,801 |
| 11 Mar 2024 | 6.37 | 6.43 | 6.37 | 6.43 | 6.33 | 9,584,110 |
| 08 Mar 2024 | 6.41 | 6.44 | 6.35 | 6.40 | 6.30 | 7,676,000 |
| 07 Mar 2024 | 6.42 | 6.47 | 6.40 | 6.41 | 6.31 | 12,739,252 |
| 06 Mar 2024 | 6.41 | 6.46 | 6.38 | 6.42 | 6.32 | 8,492,529 |
| 05 Mar 2024 | 6.47 | 6.47 | 6.40 | 6.43 | 6.33 | 11,289,644 |
| 04 Mar 2024 | 6.49 | 6.51 | 6.42 | 6.48 | 6.38 | 11,274,285 |
| 01 Mar 2024 | 6.54 | 6.55 | 6.45 | 6.50 | 6.40 | 13,618,385 |
| 29 Feb 2024 | 6.45 | 6.55 | 6.43 | 6.54 | 6.44 | 13,177,537 |
| 28 Feb 2024 | 6.52 | 6.59 | 6.46 | 6.46 | 6.36 | 16,968,630 |
| 27 Feb 2024 | 6.45 | 6.54 | 6.43 | 6.53 | 6.43 | 11,500,842 |
| 26 Feb 2024 | 6.51 | 6.53 | 6.45 | 6.45 | 6.35 | 12,570,313 |
| 23 Feb 2024 | 6.59 | 6.61 | 6.48 | 6.52 | 6.42 | 11,495,600 |
| 22 Feb 2024 | 6.55 | 6.58 | 6.48 | 6.56 | 6.46 | 11,541,951 |
| 21 Feb 2024 | 6.51 | 6.63 | 6.48 | 6.53 | 6.43 | 12,880,643 |
| 20 Feb 2024 | 6.52 | 6.54 | 6.46 | 6.50 | 6.40 | 10,272,169 |
| 19 Feb 2024 | 6.79 | 6.79 | 6.50 | 6.54 | 6.44 | 22,445,792 |
| 08 Feb 2024 | 6.65 | 6.92 | 6.64 | 6.70 | 6.60 | 29,724,032 |
| 07 Feb 2024 | 6.30 | 6.70 | 6.29 | 6.68 | 6.58 | 34,672,991 |
| 06 Feb 2024 | 5.95 | 6.38 | 5.90 | 6.33 | 6.23 | 24,649,747 |
| 05 Feb 2024 | 6.06 | 6.16 | 5.82 | 6.01 | 5.92 | 20,448,825 |
| 02 Feb 2024 | 6.10 | 6.23 | 5.91 | 6.06 | 5.97 | 17,296,248 |
| 01 Feb 2024 | 6.18 | 6.26 | 6.08 | 6.10 | 6.00 | 13,826,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.